Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:360.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00360000 | 2024-04-16 9:40AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,460 | 50.00% |
| TSLA240426C00360000 | 2024-04-19 10:08AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 668 | 50.00% |
| TSLA240510C00360000 | 2024-04-19 11:15AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 53 | 201 | 116.41% |
| TSLA240517C00360000 | 2024-04-11 10:46AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 1,679 | 101.56% |
| TSLA240621C00360000 | 2024-04-18 11:10AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 15 | 3,874 | 77.15% |
| TSLA240719C00360000 | 2024-04-18 2:21PM EDT | 2024-07-19 | 0.17 | 0.14 | 0.16 | 0.00 | - | 1 | 556 | 69.34% |
| TSLA240816C00360000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 1 | 1,229 | 65.43% |
| TSLA240920C00360000 | 2024-04-18 11:42AM EDT | 2024-09-20 | 0.44 | 0.42 | 0.44 | 0.00 | - | 4 | 1,135 | 60.91% |
| TSLA241018C00360000 | 2024-04-18 10:57AM EDT | 2024-10-18 | 0.64 | 0.61 | 0.65 | 0.00 | - | 3 | 219 | 59.20% |
| TSLA241115C00360000 | 2024-04-18 1:59PM EDT | 2024-11-15 | 0.90 | 0.87 | 0.93 | 0.00 | - | 8 | 1,188 | 58.25% |
| TSLA241220C00360000 | 2024-04-18 3:26PM EDT | 2024-12-20 | 1.22 | 1.17 | 1.23 | -0.01 | -0.81% | 5 | 559 | 56.57% |
| TSLA250117C00360000 | 2024-04-19 10:42AM EDT | 2025-01-17 | 1.48 | 1.49 | 1.53 | -0.06 | -3.90% | 1 | 4,015 | 55.81% |
| TSLA250321C00360000 | 2024-04-19 9:33AM EDT | 2025-03-21 | 2.44 | 2.36 | 2.41 | +0.05 | +2.09% | 5 | 1,934 | 54.90% |
| TSLA250620C00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 3.95 | 3.90 | 4.05 | +0.10 | +2.60% | 6 | 1,583 | 54.39% |
| TSLA250919C00360000 | 2024-04-12 12:45PM EDT | 2025-09-19 | 5.70 | 5.80 | 6.00 | -3.75 | -39.68% | 1 | 523 | 54.39% |
| TSLA251219C00360000 | 2024-04-18 2:10PM EDT | 2025-12-19 | 8.03 | 8.05 | 8.25 | 0.00 | - | 4 | 2,387 | 54.77% |
| TSLA260116C00360000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 8.72 | 8.75 | 9.00 | -0.19 | -2.13% | 1 | 1,542 | 54.89% |
| TSLA260618C00360000 | 2024-04-19 11:06AM EDT | 2026-06-18 | 13.15 | 12.85 | 13.05 | +0.15 | +1.15% | 8 | 3,544 | 55.45% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00360000 | 2024-03-04 3:17PM EDT | 2024-04-19 | 173.10 | 191.10 | 193.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00360000 | 2024-03-25 10:34AM EDT | 2024-04-26 | 189.35 | 209.75 | 211.05 | 0.00 | - | 2 | 0 | 225.00% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 209.60 | 210.60 | 0.00 | - | 2 | 0 | 134.38% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 209.95 | 210.90 | 0.00 | - | - | 0 | 60.06% |
| TSLA240920P00360000 | 2024-04-17 3:52PM EDT | 2024-09-20 | 203.72 | 209.75 | 210.65 | 0.00 | - | 1 | 0 | 59.57% |
| TSLA241220P00360000 | 2024-03-15 1:21PM EDT | 2024-12-20 | 197.77 | 188.00 | 189.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 2025-01-17 | 180.85 | 187.15 | 189.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 209.45 | 211.05 | +28.64 | +15.82% | 1 | 0 | 40.08% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-10 9:30AM EDT | 2025-12-19 | 186.95 | 209.60 | 211.15 | 0.00 | - | 4 | 94 | 34.31% |
| TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 2026-01-16 | 187.30 | 209.30 | 210.80 | 0.00 | - | 1 | 0 | 31.18% |
| TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 2026-06-18 | 189.48 | 208.95 | 211.20 | 0.00 | - | 2 | 23 | 30.48% |
© 2024 Yahoo. All rights reserved.